Gyet Co., Ltd. (TYO:7603)
Japan · Delayed Price · Currency is JPY 205.00
+50.00 (32.26%)
Jan 23, 2026, 3:30 PM JST
Gyet Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -2.52% | 161,800 |
| Jan 21, 2026 | 167.00 | 167.00 | 157.00 | 159.00 | 159.00 | -5.36% | 285,700 |
| Jan 20, 2026 | 163.00 | 168.00 | 159.00 | 168.00 | 168.00 | 5.00% | 242,300 |
| Jan 19, 2026 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | -2.44% | 179,700 |
| Jan 16, 2026 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | -2.38% | 207,200 |
| Jan 15, 2026 | 169.00 | 175.00 | 165.00 | 168.00 | 168.00 | 2.44% | 412,400 |
| Jan 14, 2026 | 159.00 | 166.00 | 155.00 | 164.00 | 164.00 | 3.80% | 272,400 |
| Jan 13, 2026 | 163.00 | 164.00 | 151.00 | 158.00 | 158.00 | -4.24% | 382,600 |
| Jan 9, 2026 | 164.00 | 174.00 | 162.00 | 165.00 | 165.00 | -2.37% | 469,300 |
| Jan 8, 2026 | 177.00 | 177.00 | 164.00 | 169.00 | 169.00 | -1.74% | 329,600 |
| Jan 7, 2026 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 2.99% | 382,300 |
| Jan 6, 2026 | 156.00 | 183.00 | 156.00 | 167.00 | 167.00 | 7.74% | 1,442,600 |
| Jan 5, 2026 | 151.00 | 156.00 | 148.00 | 155.00 | 155.00 | 5.44% | 203,700 |
| Dec 30, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | 258,600 |
| Dec 29, 2025 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 137,400 |
| Dec 26, 2025 | 155.00 | 159.00 | 150.00 | 151.00 | 151.00 | -3.21% | 258,800 |
| Dec 25, 2025 | 154.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1.96% | 326,400 |
| Dec 24, 2025 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.68% | 217,400 |
| Dec 23, 2025 | 155.00 | 156.00 | 148.00 | 149.00 | 149.00 | -0.67% | 407,700 |
| Dec 22, 2025 | 154.00 | 156.00 | 149.00 | 150.00 | 150.00 | -1.32% | 283,200 |
| Dec 19, 2025 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 3.40% | 181,100 |
| Dec 18, 2025 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 163,200 |
| Dec 17, 2025 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | -5.16% | 448,900 |
| Dec 16, 2025 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | -6.06% | 295,800 |
| Dec 15, 2025 | 153.00 | 168.00 | 153.00 | 165.00 | 165.00 | 7.84% | 586,800 |
| Dec 12, 2025 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | -1.29% | 367,800 |
| Dec 11, 2025 | 162.00 | 164.00 | 155.00 | 155.00 | 155.00 | -3.13% | 96,400 |
| Dec 10, 2025 | 154.00 | 162.00 | 153.00 | 160.00 | 160.00 | 4.58% | 164,200 |
| Dec 9, 2025 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.29% | 166,700 |
| Dec 8, 2025 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 90,700 |
| Dec 5, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.92% | 103,500 |
| Dec 4, 2025 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.96% | 72,200 |
| Dec 3, 2025 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.92% | 82,900 |
| Dec 2, 2025 | 158.00 | 161.00 | 155.00 | 156.00 | 156.00 | - | 153,800 |
| Dec 1, 2025 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.50% | 175,000 |
| Nov 28, 2025 | 161.00 | 166.00 | 159.00 | 160.00 | 160.00 | -1.23% | 183,300 |
| Nov 27, 2025 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1.89% | 130,000 |
| Nov 26, 2025 | 155.00 | 161.00 | 153.00 | 159.00 | 159.00 | 3.92% | 281,700 |
| Nov 25, 2025 | 156.00 | 156.00 | 149.00 | 153.00 | 153.00 | -1.92% | 176,900 |
| Nov 21, 2025 | 149.00 | 157.00 | 149.00 | 156.00 | 156.00 | 2.63% | 194,300 |
| Nov 20, 2025 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 235,100 |
| Nov 19, 2025 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.70% | 148,400 |
| Nov 18, 2025 | 151.00 | 156.00 | 148.00 | 148.00 | 148.00 | -5.13% | 251,100 |
| Nov 17, 2025 | 160.00 | 160.00 | 149.00 | 156.00 | 156.00 | -2.50% | 509,000 |
| Nov 14, 2025 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 244,200 |
| Nov 13, 2025 | 174.00 | 175.00 | 162.00 | 162.00 | 162.00 | -7.43% | 418,300 |
| Nov 12, 2025 | 168.00 | 176.00 | 168.00 | 175.00 | 175.00 | 4.17% | 185,000 |
| Nov 11, 2025 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.75% | 107,300 |
| Nov 10, 2025 | 173.00 | 177.00 | 170.00 | 171.00 | 171.00 | - | 182,800 |
| Nov 7, 2025 | 169.00 | 175.00 | 166.00 | 171.00 | 171.00 | -0.58% | 399,400 |